KissMeData/229000/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205100	112222626	1826	1826	1826	1826	1404
3	20250214	205000	112222626	1826	1826	1826	1826	0
4	20250214	204900	112222626	1826	1826	1826	1826	0
5	20250214	204800	112222626	1826	1826	1826	1826	0
6	20250214	204700	112222626	1826	1826	1826	1826	0
7	20250214	204600	112222626	1826	1826	1826	1826	0
8	20250214	204500	112222626	1826	1826	1826	1826	0
9	20250214	204400	112222626	1826	1826	1826	1826	0
10	20250214	204300	112222626	1826	1826	1826	1826	0
11	20250214	204200	112222626	1826	1826	1826	1826	0
12	20250214	204100	112222626	1826	1826	1826	1826	0
13	20250214	204000	112222626	1826	1826	1826	1826	0
14	20250214	203900	112222626	1826	1826	1826	1826	0
15	20250214	203800	112222626	1826	1826	1826	1826	0
16	20250214	203700	112222626	1826	1826	1826	1826	0
17	20250214	203600	112222626	1826	1826	1826	1826	0
18	20250214	203500	112222626	1826	1826	1826	1826	0
19	20250214	203400	112222626	1826	1826	1826	1826	0
20	20250214	203300	112222626	1826	1826	1826	1826	0
21	20250214	203200	112222626	1826	1826	1826	1826	0
22	20250214	203100	112222626	1826	1826	1826	1826	0
23	20250214	203000	112222626	1826	1826	1826	1826	0
24	20250214	202900	112222626	1826	1826	1826	1826	0
25	20250214	202800	112222626	1826	1826	1826	1826	0
26	20250214	202700	112222626	1826	1826	1826	1826	0
27	20250214	202600	112222626	1826	1826	1826	1826	0
28	20250214	202500	112222626	1826	1826	1826	1826	0
29	20250214	202400	112222626	1826	1826	1826	1826	0
30	20250214	202300	112222626	1826	1826	1826	1826	0
31	20250214	202200	112222626	1826	1826	1826	1826	0
32	20250214	202100	112222626	1826	1826	1826	1826	1404
33	20250214	202000	112222626	1826	1826	1826	1826	0
34	20250214	201900	112222626	1826	1826	1826	1826	0
35	20250214	201800	112222626	1826	1826	1826	1826	0
36	20250214	201700	112222626	1826	1826	1826	1826	0
37	20250214	201600	112222626	1826	1826	1826	1826	0
38	20250214	201500	112222626	1826	1826	1826	1826	0
39	20250214	201400	112222626	1826	1826	1826	1826	0
40	20250214	201300	112222626	1826	1826	1826	1826	0
41	20250214	201200	112222626	1826	1826	1826	1826	0
42	20250214	201100	112222626	1826	1826	1826	1826	0
43	20250214	201000	112222626	1826	1826	1826	1826	0
44	20250214	200900	112222626	1826	1826	1826	1826	0
45	20250214	200800	112222626	1826	1826	1826	1826	0
46	20250214	200700	112222626	1826	1826	1826	1826	0
47	20250214	200600	112222626	1826	1826	1826	1826	0
48	20250214	200500	112222626	1826	1826	1826	1826	0
49	20250214	200400	112222626	1826	1826	1826	1826	0
50	20250214	200300	112222626	1826	1826	1826	1826	0
51	20250214	200200	112222626	1826	1826	1826	1826	0
52	20250214	200100	112222626	1826	1826	1826	1826	0
53	20250214	200000	112222626	1826	1826	1826	1826	0
54	20250214	195900	112222626	1826	1826	1826	1826	0
55	20250214	195800	112222626	1826	1826	1826	1826	0
56	20250214	195700	112222626	1826	1826	1826	1826	0
57	20250214	195600	112222626	1826	1826	1826	1826	0
58	20250214	195500	112222626	1826	1826	1826	1826	0
59	20250214	195400	112222626	1826	1826	1826	1826	0
60	20250214	195300	112222626	1826	1826	1826	1826	0
61	20250214	195200	112222626	1826	1826	1826	1826	0
62	20250214	195100	112222626	1826	1826	1826	1826	1404
63	20250214	195000	112222626	1826	1826	1826	1826	0
64	20250214	194900	112222626	1826	1826	1826	1826	0
65	20250214	194800	112222626	1826	1826	1826	1826	0
66	20250214	194700	112222626	1826	1826	1826	1826	0
67	20250214	194600	112222626	1826	1826	1826	1826	0
68	20250214	194500	112222626	1826	1826	1826	1826	0
69	20250214	194400	112222626	1826	1826	1826	1826	0
70	20250214	194300	112222626	1826	1826	1826	1826	0
71	20250214	194200	112222626	1826	1826	1826	1826	0
72	20250214	194100	112222626	1826	1826	1826	1826	0
73	20250214	194000	112222626	1826	1826	1826	1826	0
74	20250214	193900	112222626	1826	1826	1826	1826	0
75	20250214	193800	112222626	1826	1826	1826	1826	0
76	20250214	193700	112222626	1826	1826	1826	1826	0
77	20250214	193600	112222626	1826	1826	1826	1826	0
78	20250214	193500	112222626	1826	1826	1826	1826	0
79	20250214	193400	112222626	1826	1826	1826	1826	0
80	20250214	193300	112222626	1826	1826	1826	1826	0
81	20250214	193200	112222626	1826	1826	1826	1826	0
82	20250214	193100	112222626	1826	1826	1826	1826	0
83	20250214	193000	112222626	1826	1826	1826	1826	0
84	20250214	192900	112222626	1826	1826	1826	1826	0
85	20250214	192800	112222626	1826	1826	1826	1826	0
86	20250214	192700	112222626	1826	1826	1826	1826	0
87	20250214	192600	112222626	1826	1826	1826	1826	0
88	20250214	192500	112222626	1826	1826	1826	1826	0
89	20250214	192400	112222626	1826	1826	1826	1826	0
90	20250214	192300	112222626	1826	1826	1826	1826	0
91	20250214	192200	112222626	1826	1826	1826	1826	0
92	20250214	192100	112222626	1826	1826	1826	1826	1404
93	20250214	192000	112222626	1826	1826	1826	1826	0
94	20250214	191900	112222626	1826	1826	1826	1826	0
95	20250214	191800	112222626	1826	1826	1826	1826	0
96	20250214	191700	112222626	1826	1826	1826	1826	0
97	20250214	191600	112222626	1826	1826	1826	1826	0
98	20250214	191500	112222626	1826	1826	1826	1826	0
99	20250214	191400	112222626	1826	1826	1826	1826	0
100	20250214	191300	112222626	1826	1826	1826	1826	0
101	20250214	191200	112222626	1826	1826	1826	1826	0
102	20250214	191100	112222626	1826	1826	1826	1826	0
103	20250214	191000	112222626	1826	1826	1826	1826	0
104	20250214	190900	112222626	1826	1826	1826	1826	0
105	20250214	190800	112222626	1826	1826	1826	1826	0
106	20250214	190700	112222626	1826	1826	1826	1826	0
107	20250214	190600	112222626	1826	1826	1826	1826	0
108	20250214	190500	112222626	1826	1826	1826	1826	0
109	20250214	190400	112222626	1826	1826	1826	1826	0
110	20250214	190300	112222626	1826	1826	1826	1826	0
111	20250214	190200	112222626	1826	1826	1826	1826	0
112	20250214	190100	112222626	1826	1826	1826	1826	0
113	20250214	190000	112222626	1826	1826	1826	1826	0
114	20250214	185900	112222626	1826	1826	1826	1826	0
115	20250214	185800	112222626	1826	1826	1826	1826	0
116	20250214	185700	112222626	1826	1826	1826	1826	0
117	20250214	185600	112222626	1826	1826	1826	1826	0
118	20250214	185500	112222626	1826	1826	1826	1826	0
119	20250214	185400	112222626	1826	1826	1826	1826	0
120	20250214	185300	112222626	1826	1826	1826	1826	0
121	20250214	185200	112222626	1826	1826	1826	1826	0
122	20250214	185100	112222626	1826	1826	1826	1826	1404
123	20250214	185000	112222626	1826	1826	1826	1826	0
124	20250214	184900	112222626	1826	1826	1826	1826	0
125	20250214	184800	112222626	1826	1826	1826	1826	0
126	20250214	184700	112222626	1826	1826	1826	1826	0
127	20250214	184600	112222626	1826	1826	1826	1826	0
128	20250214	184500	112222626	1826	1826	1826	1826	0
129	20250214	184400	112222626	1826	1826	1826	1826	0
130	20250214	184300	112222626	1826	1826	1826	1826	0
131	20250214	184200	112222626	1826	1826	1826	1826	0
132	20250214	184100	112222626	1826	1826	1826	1826	0
133	20250214	184000	112222626	1826	1826	1826	1826	0
134	20250214	183900	112222626	1826	1826	1826	1826	0
135	20250214	183800	112222626	1826	1826	1826	1826	0
136	20250214	183700	112222626	1826	1826	1826	1826	0
137	20250214	183600	112222626	1826	1826	1826	1826	0
138	20250214	183500	112222626	1826	1826	1826	1826	0
139	20250214	183400	112222626	1826	1826	1826	1826	0
140	20250214	183300	112222626	1826	1826	1826	1826	0
141	20250214	183200	112222626	1826	1826	1826	1826	0
142	20250214	183100	112222626	1826	1826	1826	1826	0
143	20250214	183000	112222626	1826	1826	1826	1826	0
144	20250214	182900	112222626	1826	1826	1826	1826	0
145	20250214	182800	112222626	1826	1826	1826	1826	0
146	20250214	182700	112222626	1826	1826	1826	1826	0
147	20250214	182600	112222626	1826	1826	1826	1826	0
148	20250214	182500	112222626	1826	1826	1826	1826	0
149	20250214	182400	112222626	1826	1826	1826	1826	0
150	20250214	182300	112222626	1826	1826	1826	1826	0
151	20250214	182200	112222626	1826	1826	1826	1826	0
152	20250214	182100	112222626	1826	1826	1826	1826	1404
153	20250214	182000	112222626	1826	1826	1826	1826	0
154	20250214	181900	112222626	1826	1826	1826	1826	0
155	20250214	181800	112222626	1826	1826	1826	1826	0
156	20250214	181700	112222626	1826	1826	1826	1826	0
157	20250214	181600	112222626	1826	1826	1826	1826	0
158	20250214	181500	112222626	1826	1826	1826	1826	0
159	20250214	181400	112222626	1826	1826	1826	1826	0
160	20250214	181300	112222626	1826	1826	1826	1826	0
161	20250214	181200	112222626	1826	1826	1826	1826	0
162	20250214	181100	112222626	1826	1826	1826	1826	0
163	20250214	181000	112222626	1826	1826	1826	1826	0
164	20250214	180900	112222626	1826	1826	1826	1826	0
165	20250214	180800	112222626	1826	1826	1826	1826	0
166	20250214	180700	112222626	1826	1826	1826	1826	0
167	20250214	180600	112222626	1826	1826	1826	1826	0
168	20250214	180500	112222626	1826	1826	1826	1826	0
169	20250214	180400	112222626	1826	1826	1826	1826	0
170	20250214	180300	112222626	1826	1826	1826	1826	0
171	20250214	180200	112222626	1826	1826	1826	1826	0
172	20250214	180100	112222626	1826	1826	1826	1826	0
173	20250214	180000	112222626	1826	1826	1826	1826	0
174	20250214	175900	112222626	1826	1826	1826	1826	0
175	20250214	175800	112222626	1826	1826	1826	1826	0
176	20250214	175700	112222626	1826	1826	1826	1826	0
177	20250214	175600	112222626	1826	1826	1826	1826	0
178	20250214	175500	112222626	1826	1826	1826	1826	0
179	20250214	175400	112222626	1826	1826	1826	1826	0
180	20250214	175300	112222626	1826	1826	1826	1826	0
181	20250214	175200	112222626	1826	1826	1826	1826	0
182	20250214	175100	112222626	1826	1826	1826	1826	1404
183	20250214	175000	112222626	1826	1826	1826	1826	0
184	20250214	174900	112222626	1826	1826	1826	1826	0
185	20250214	174800	112222626	1826	1826	1826	1826	0
186	20250214	174700	112222626	1826	1826	1826	1826	0
187	20250214	174600	112222626	1826	1826	1826	1826	0
188	20250214	174500	112222626	1826	1826	1826	1826	0
189	20250214	174400	112222626	1826	1826	1826	1826	0
190	20250214	174300	112222626	1826	1826	1826	1826	0
191	20250214	174200	112222626	1826	1826	1826	1826	0
192	20250214	174100	112222626	1826	1826	1826	1826	0
193	20250214	174000	112222626	1826	1826	1826	1826	0
194	20250214	173900	112222626	1826	1826	1826	1826	0
195	20250214	173800	112222626	1826	1826	1826	1826	0
196	20250214	173700	112222626	1826	1826	1826	1826	0
197	20250214	173600	112222626	1826	1826	1826	1826	0
198	20250214	173500	112222626	1826	1826	1826	1826	0
199	20250214	173400	112222626	1826	1826	1826	1826	0
200	20250214	173300	112222626	1826	1826	1826	1826	0
201	20250214	173200	112222626	1826	1826	1826	1826	0
202	20250214	173100	112222626	1826	1826	1826	1826	0
203	20250214	173000	112222626	1826	1826	1826	1826	0
204	20250214	172900	112222626	1826	1826	1826	1826	0
205	20250214	172800	112222626	1826	1826	1826	1826	0
206	20250214	172700	112222626	1826	1826	1826	1826	0
207	20250214	172600	112222626	1826	1826	1826	1826	0
208	20250214	172500	112222626	1826	1826	1826	1826	0
209	20250214	172400	112222626	1826	1826	1826	1826	0
210	20250214	172300	112222626	1826	1826	1826	1826	0
211	20250214	172200	112222626	1826	1826	1826	1826	0
212	20250214	172100	112222626	1826	1826	1826	1826	1404
213	20250214	172000	112222626	1826	1826	1826	1826	0
214	20250214	171900	112222626	1826	1826	1826	1826	0
215	20250214	171800	112222626	1826	1826	1826	1826	0
216	20250214	171700	112222626	1826	1826	1826	1826	0
217	20250214	171600	112222626	1826	1826	1826	1826	0
218	20250214	171500	112222626	1826	1826	1826	1826	0
219	20250214	171400	112222626	1826	1826	1826	1826	0
220	20250214	171300	112222626	1826	1826	1826	1826	0
221	20250214	171200	112222626	1826	1826	1826	1826	0
222	20250214	171100	112222626	1826	1826	1826	1826	0
223	20250214	171000	112222626	1826	1826	1826	1826	0
224	20250214	170900	112222626	1826	1826	1826	1826	0
225	20250214	170800	112222626	1826	1826	1826	1826	0
226	20250214	170700	112222626	1826	1826	1826	1826	0
227	20250214	170600	112222626	1826	1826	1826	1826	0
228	20250214	170500	112222626	1826	1826	1826	1826	0
229	20250214	170400	112222626	1826	1826	1826	1826	0
230	20250214	170300	112222626	1826	1826	1826	1826	0
231	20250214	170200	112222626	1826	1826	1826	1826	0
232	20250214	170100	112222626	1826	1826	1826	1826	0
233	20250214	170000	112222626	1826	1826	1826	1826	0
234	20250214	165900	112222626	1826	1826	1826	1826	0
235	20250214	165800	112222626	1826	1826	1826	1826	0
236	20250214	165700	112222626	1826	1826	1826	1826	0
237	20250214	165600	112222626	1826	1826	1826	1826	0
238	20250214	165500	112222626	1826	1826	1826	1826	0
239	20250214	165400	112222626	1826	1826	1826	1826	0
240	20250214	165300	112222626	1826	1826	1826	1826	0
241	20250214	165200	112222626	1826	1826	1826	1826	0
242	20250214	165100	112222626	1826	1826	1826	1826	1404
243	20250214	165000	112222626	1826	1826	1826	1826	0
244	20250214	164900	112222626	1826	1826	1826	1826	0
245	20250214	164800	112222626	1826	1826	1826	1826	0
246	20250214	164700	112222626	1826	1826	1826	1826	0
247	20250214	164600	112222626	1826	1826	1826	1826	0
248	20250214	164500	112222626	1826	1826	1826	1826	0
249	20250214	164400	112222626	1826	1826	1826	1826	0
250	20250214	164300	112222626	1826	1826	1826	1826	0
251	20250214	164200	112222626	1826	1826	1826	1826	0
252	20250214	164100	112222626	1826	1826	1826	1826	0
253	20250214	164000	112222626	1826	1826	1826	1826	0
254	20250214	163900	112222626	1826	1826	1826	1826	0
255	20250214	163800	112222626	1826	1826	1826	1826	0
256	20250214	163700	112222626	1826	1826	1826	1826	0
257	20250214	163600	112222626	1826	1826	1826	1826	0
258	20250214	163500	112222626	1826	1826	1826	1826	0
259	20250214	163400	112222626	1826	1826	1826	1826	0
260	20250214	163300	112222626	1826	1826	1826	1826	0
261	20250214	163200	112222626	1826	1826	1826	1826	0
262	20250214	163100	112222626	1826	1826	1826	1826	0
263	20250214	163000	112222626	1826	1826	1826	1826	0
264	20250214	162900	112222626	1826	1826	1826	1826	0
265	20250214	162800	112222626	1826	1826	1826	1826	0
266	20250214	162700	112222626	1826	1826	1826	1826	0
267	20250214	162600	112222626	1826	1826	1826	1826	0
268	20250214	162500	112222626	1826	1826	1826	1826	0
269	20250214	162400	112222626	1826	1826	1826	1826	0
270	20250214	162300	112222626	1826	1826	1826	1826	0
271	20250214	162200	112222626	1826	1826	1826	1826	0
272	20250214	162100	112222626	1826	1826	1826	1826	1404
273	20250214	162000	112222626	1826	1826	1826	1826	0
274	20250214	161900	112222626	1826	1826	1826	1826	0
275	20250214	161800	112222626	1826	1826	1826	1826	0
276	20250214	161700	112222626	1826	1826	1826	1826	0
277	20250214	161600	112222626	1826	1826	1826	1826	0
278	20250214	161500	112222626	1826	1826	1826	1826	0
279	20250214	161400	112222626	1826	1826	1826	1826	0
280	20250214	161300	112222626	1826	1826	1826	1826	0
281	20250214	161200	112222626	1826	1826	1826	1826	0
282	20250214	161100	112222626	1826	1826	1826	1826	0
283	20250214	161000	112222626	1826	1826	1826	1826	0
284	20250214	160900	112222626	1826	1826	1826	1826	0
285	20250214	160800	112222626	1826	1826	1826	1826	0
286	20250214	160700	112222626	1826	1826	1826	1826	0
287	20250214	160600	112222626	1826	1826	1826	1826	0
288	20250214	160500	112222626	1826	1826	1826	1826	0
289	20250214	160400	112222626	1826	1826	1826	1826	0
290	20250214	160300	112222626	1826	1826	1826	1826	0
291	20250214	160200	112222626	1826	1826	1826	1826	0
292	20250214	160100	112222626	1826	1826	1826	1826	0
293	20250214	160000	112222626	1826	1826	1826	1826	0
294	20250214	155900	112222626	1826	1826	1826	1826	0
295	20250214	155800	112222626	1826	1826	1826	1826	0
296	20250214	155700	112222626	1826	1826	1826	1826	0
297	20250214	155600	112222626	1826	1826	1826	1826	0
298	20250214	155500	112222626	1826	1826	1826	1826	0
299	20250214	155400	112222626	1826	1826	1826	1826	0
300	20250214	155300	112222626	1826	1826	1826	1826	0
301	20250214	155200	112222626	1826	1826	1826	1826	0
302	20250214	155100	112222626	1826	1826	1826	1826	1404
303	20250214	155000	112222626	1826	1826	1826	1826	0
304	20250214	154900	112222626	1826	1826	1826	1826	0
305	20250214	154800	112222626	1826	1826	1826	1826	0
306	20250214	154700	112222626	1826	1826	1826	1826	0
307	20250214	154600	112222626	1826	1826	1826	1826	0
308	20250214	154500	112222626	1826	1826	1826	1826	0
309	20250214	154400	112222626	1826	1826	1826	1826	0
310	20250214	154300	112222626	1826	1826	1826	1826	0
311	20250214	154200	112222626	1826	1826	1826	1826	0
312	20250214	154100	112222626	1826	1826	1826	1826	0
313	20250214	154000	112222626	1826	1826	1826	1826	0
314	20250214	153900	112222626	1826	1826	1826	1826	0
315	20250214	153800	112222626	1826	1826	1826	1826	0
316	20250214	153700	112222626	1826	1826	1826	1826	0
317	20250214	153600	112222626	1826	1826	1826	1826	0
318	20250214	153500	112222626	1826	1826	1826	1826	0
319	20250214	153400	112222626	1826	1826	1826	1826	0
320	20250214	153300	112222626	1826	1826	1826	1826	0
321	20250214	153200	112222626	1826	1826	1826	1826	0
322	20250214	153100	112222626	1826	1826	1826	1826	0
323	20250214	153000	112222626	1826	1826	1826	1826	1404
324	20250214	152900	109658922	1840	1840	1840	1840	0
325	20250214	152800	109658922	1840	1840	1840	1840	0
326	20250214	152700	109658922	1840	1840	1840	1840	0
327	20250214	152600	109658922	1840	1840	1840	1840	0
328	20250214	152500	109658922	1840	1840	1840	1840	0
329	20250214	152400	109658922	1840	1840	1840	1840	0
330	20250214	152300	109658922	1840	1840	1840	1840	0
331	20250214	152200	109658922	1840	1840	1840	1840	0
332	20250214	152100	109658922	1840	1840	1840	1840	0
333	20250214	152000	109658922	1840	1840	1840	1840	0
334	20250214	151900	109658922	1840	1840	1840	1840	0
335	20250214	151800	109658922	1840	1840	1840	1840	3
336	20250214	151700	109653402	1840	1840	1840	1840	0
337	20250214	151600	109653402	1840	1840	1840	1840	0
338	20250214	151500	109653402	1840	1840	1840	1840	3
339	20250214	151400	109647882	1841	1841	1841	1841	0
340	20250214	151300	109647882	1841	1841	1841	1841	0
341	20250214	151200	109647882	1841	1841	1841	1841	0
342	20250214	151100	109647882	1841	1841	1841	1841	0
343	20250214	151000	109647882	1841	1841	1841	1841	0
344	20250214	150900	109647882	1841	1841	1841	1841	0
345	20250214	150800	109647882	1841	1841	1841	1841	0
346	20250214	150700	109647882	1841	1841	1841	1841	5
347	20250214	150600	109638677	1831	1831	1831	1831	0
348	20250214	150500	109638677	1831	1831	1831	1831	50
349	20250214	150400	109547127	1831	1831	1831	1831	4
350	20250214	150300	109539803	1833	1833	1833	1833	0
351	20250214	150200	109539803	1833	1830	1833	1830	534
352	20250214	150100	108562373	1825	1825	1825	1825	0
353	20250214	150000	108562373	1825	1825	1825	1825	1
354	20250214	145900	108560548	1825	1825	1825	1825	500
355	20250214	145800	107648048	1826	1830	1830	1826	547
356	20250214	145700	106649038	1826	1830	1830	1826	451
357	20250214	145600	105825428	1830	1830	1830	1830	0
358	20250214	145500	105825428	1830	1830	1830	1830	0
359	20250214	145400	105825428	1830	1830	1830	1830	50
360	20250214	145300	105733928	1830	1830	1830	1830	18
361	20250214	145200	105700988	1830	1830	1830	1830	2
362	20250214	145100	105697328	1830	1830	1830	1830	10
363	20250214	145000	105679028	1830	1830	1830	1830	0
364	20250214	144900	105679028	1830	1830	1830	1830	110
365	20250214	144800	105477728	1825	1825	1825	1825	0
366	20250214	144700	105477728	1825	1825	1825	1825	0
367	20250214	144600	105477728	1825	1825	1825	1825	0
368	20250214	144500	105477728	1825	1825	1825	1825	0
369	20250214	144400	105477728	1825	1827	1827	1825	654
370	20250214	144300	104284176	1827	1827	1827	1827	0
371	20250214	144200	104284176	1827	1827	1827	1827	0
372	20250214	144100	104284176	1827	1827	1827	1827	20
373	20250214	144000	104247636	1827	1827	1827	1827	0
374	20250214	143900	104247636	1827	1827	1827	1827	0
375	20250214	143800	104247636	1827	1827	1827	1827	1217
376	20250214	143700	102024177	1827	1827	1827	1827	19
377	20250214	143600	101989464	1827	1827	1827	1827	0
378	20250214	143500	101989464	1827	1827	1827	1827	3
379	20250214	143400	101983983	1827	1827	1827	1827	2
380	20250214	143300	101980329	1827	1827	1827	1826	226
381	20250214	143200	101567587	1828	1828	1828	1828	0
382	20250214	143100	101567587	1828	1828	1828	1828	0
383	20250214	143000	101567587	1828	1828	1828	1828	0
384	20250214	142900	101567587	1828	1828	1828	1828	1221
385	20250214	142800	99335599	1829	1829	1829	1829	30
386	20250214	142700	99280729	1829	1829	1829	1829	10
387	20250214	142600	99262439	1829	1829	1829	1829	20
388	20250214	142500	99225859	1829	1829	1829	1829	300
389	20250214	142400	98677159	1829	1829	1829	1829	10
390	20250214	142300	98658869	1829	1830	1830	1829	311
391	20250214	142200	98090039	1830	1830	1830	1830	120
392	20250214	142100	97870439	1832	1832	1832	1832	0
393	20250214	142000	97870439	1832	1832	1832	1832	0
394	20250214	141900	97870439	1832	1832	1832	1832	30
395	20250214	141800	97815479	1830	1830	1830	1830	400
396	20250214	141700	97083479	1830	1830	1830	1830	500
397	20250214	141600	96168479	1831	1831	1831	1831	197
398	20250214	141500	95807772	1831	1831	1831	1831	303
399	20250214	141400	95252979	1831	1831	1831	1831	0
400	20250214	141300	95252979	1831	1831	1831	1831	20
401	20250214	141200	95216359	1832	1832	1832	1832	0
402	20250214	141100	95216359	1832	1832	1832	1832	0
403	20250214	141000	95216359	1832	1832	1832	1832	0
404	20250214	140900	95216359	1832	1831	1832	1831	1050
405	20250214	140800	93293788	1830	1830	1830	1830	101
406	20250214	140700	93108958	1831	1831	1831	1831	0
407	20250214	140600	93108958	1831	1831	1831	1831	0
408	20250214	140500	93108958	1831	1831	1831	1831	60
409	20250214	140400	92999098	1830	1830	1830	1830	10
410	20250214	140300	92980798	1831	1831	1831	1831	0
411	20250214	140200	92980798	1831	1831	1831	1831	0
412	20250214	140100	92980798	1831	1831	1831	1831	10
413	20250214	140000	92962488	1831	1831	1831	1831	80
414	20250214	135900	92816008	1830	1830	1830	1830	0
415	20250214	135800	92816008	1830	1830	1830	1829	760
416	20250214	135700	91425218	1830	1832	1832	1830	1096
417	20250214	135600	89417362	1832	1831	1832	1831	81
418	20250214	135500	89268971	1832	1833	1833	1832	239
419	20250214	135400	88831023	1833	1833	1833	1833	0
420	20250214	135300	88831023	1833	1833	1833	1833	60
421	20250214	135200	88721043	1833	1833	1833	1833	0
422	20250214	135100	88721043	1833	1833	1833	1832	81
423	20250214	135000	88572571	1833	1833	1833	1833	339
424	20250214	134900	87951184	1833	1833	1833	1833	229
425	20250214	134800	87531427	1833	1832	1833	1832	54
426	20250214	134700	87432469	1832	1832	1832	1832	0
427	20250214	134600	87432469	1832	1833	1833	1832	3143
428	20250214	134500	81671360	1832	1833	1833	1832	460
429	20250214	134400	80828580	1832	1832	1832	1832	0
430	20250214	134300	80828580	1832	1832	1832	1832	0
431	20250214	134200	80828580	1832	1833	1835	1832	2292
432	20250214	134100	76627304	1833	1833	1833	1833	0
433	20250214	134000	76627304	1833	1833	1833	1833	0
434	20250214	133900	76627304	1833	1836	1836	1833	101
435	20250214	133800	76441903	1836	1836	1836	1836	215
436	20250214	133700	76047163	1837	1846	1846	1837	8050
437	20250214	133600	61216549	1846	1846	1846	1846	150
438	20250214	133500	60939649	1846	1846	1846	1846	0
439	20250214	133400	60939649	1846	1848	1848	1846	500
440	20250214	133300	60016551	1849	1849	1849	1849	0
441	20250214	133200	60016551	1849	1849	1849	1849	20
442	20250214	133100	59979571	1849	1849	1849	1849	40
443	20250214	133000	59905611	1849	1849	1849	1849	0
444	20250214	132900	59905611	1849	1849	1849	1849	0
445	20250214	132800	59905611	1849	1849	1849	1849	0
446	20250214	132700	59905611	1849	1849	1849	1849	0
447	20250214	132600	59905611	1849	1849	1849	1849	0
448	20250214	132500	59905611	1849	1849	1849	1849	5
449	20250214	132400	59896366	1849	1849	1849	1849	20
450	20250214	132300	59859386	1848	1848	1848	1848	0
451	20250214	132200	59859386	1848	1848	1848	1848	1
452	20250214	132100	59857538	1854	1854	1854	1854	0
453	20250214	132000	59857538	1854	1854	1854	1854	0
454	20250214	131900	59857538	1854	1854	1854	1854	0
455	20250214	131800	59857538	1854	1854	1854	1854	0
456	20250214	131700	59857538	1854	1854	1854	1854	0
457	20250214	131600	59857538	1854	1854	1854	1854	0
458	20250214	131500	59857538	1854	1854	1854	1854	0
459	20250214	131400	59857538	1854	1854	1854	1854	10
460	20250214	131300	59838998	1854	1854	1854	1854	0
461	20250214	131200	59838998	1854	1854	1854	1854	0
462	20250214	131100	59838998	1854	1854	1854	1854	40
463	20250214	131000	59764838	1856	1856	1856	1856	0
464	20250214	130900	59764838	1856	1856	1856	1856	0
465	20250214	130800	59764838	1856	1856	1856	1856	0
466	20250214	130700	59764838	1856	1856	1856	1856	0
467	20250214	130600	59764838	1856	1856	1856	1856	0
468	20250214	130500	59764838	1856	1856	1856	1856	0
469	20250214	130400	59764838	1856	1856	1856	1856	0
470	20250214	130300	59764838	1856	1856	1856	1856	0
471	20250214	130200	59764838	1856	1856	1856	1856	0
472	20250214	130100	59764838	1856	1856	1856	1856	0
473	20250214	130000	59764838	1856	1856	1856	1856	0
474	20250214	125900	59764838	1856	1856	1856	1856	25
475	20250214	125800	59718438	1856	1856	1856	1856	50
476	20250214	125700	59625638	1856	1856	1856	1856	0
477	20250214	125600	59625638	1856	1856	1856	1856	900
478	20250214	125500	57955238	1846	1846	1846	1846	0
479	20250214	125400	57955238	1846	1846	1846	1846	0
480	20250214	125300	57955238	1846	1847	1847	1846	705
481	20250214	125200	56653725	1846	1846	1846	1846	0
482	20250214	125100	56653725	1846	1846	1846	1846	0
483	20250214	125000	56653725	1846	1846	1846	1846	0
484	20250214	124900	56653725	1846	1846	1846	1846	0
485	20250214	124800	56653725	1846	1846	1846	1846	0
486	20250214	124700	56653725	1846	1846	1846	1846	0
487	20250214	124600	56653725	1846	1846	1846	1846	0
488	20250214	124500	56653725	1846	1846	1846	1846	0
489	20250214	124400	56653725	1846	1846	1846	1846	0
490	20250214	124300	56653725	1846	1846	1846	1846	0
491	20250214	124200	56653725	1846	1846	1846	1846	0
492	20250214	124100	56653725	1846	1846	1846	1846	0
493	20250214	124000	56653725	1846	1846	1846	1846	0
494	20250214	123900	56653725	1846	1846	1846	1846	0
495	20250214	123800	56653725	1846	1846	1846	1846	0
496	20250214	123700	56653725	1846	1846	1846	1846	0
497	20250214	123600	56653725	1846	1846	1846	1846	0
498	20250214	123500	56653725	1846	1846	1846	1846	0
499	20250214	123400	56653725	1846	1846	1846	1846	0
500	20250214	123300	56653725	1846	1846	1846	1846	0
501	20250214	123200	56653725	1846	1846	1846	1846	0
502	20250214	123100	56653725	1846	1846	1846	1846	0
503	20250214	123000	56653725	1846	1848	1848	1846	100
504	20250214	122900	56469122	1856	1856	1856	1856	0
505	20250214	122800	56469122	1856	1856	1856	1856	0
506	20250214	122700	56469122	1856	1856	1856	1856	0
507	20250214	122600	56469122	1856	1856	1856	1856	0
508	20250214	122500	56469122	1856	1856	1856	1856	0
509	20250214	122400	56469122	1856	1856	1856	1856	0
510	20250214	122300	56469122	1856	1856	1856	1856	0
511	20250214	122200	56469122	1856	1856	1856	1856	0
512	20250214	122100	56469122	1856	1856	1856	1856	0
513	20250214	122000	56469122	1856	1856	1856	1856	0
514	20250214	121900	56469122	1856	1856	1856	1848	1046
515	20250214	121800	54536074	1857	1857	1857	1857	0
516	20250214	121700	54536074	1857	1857	1857	1857	0
517	20250214	121600	54536074	1857	1857	1857	1857	0
518	20250214	121500	54536074	1857	1857	1857	1857	5
519	20250214	121400	54526789	1857	1857	1857	1857	0
520	20250214	121300	54526789	1857	1857	1857	1857	0
521	20250214	121200	54526789	1857	1857	1857	1857	40
522	20250214	121100	54452509	1856	1856	1856	1856	123
523	20250214	121000	54224221	1856	1856	1856	1856	0
524	20250214	120900	54224221	1856	1856	1856	1856	0
525	20250214	120800	54224221	1856	1856	1856	1856	11
526	20250214	120700	54203805	1856	1856	1856	1856	0
527	20250214	120600	54203805	1856	1856	1856	1856	3
528	20250214	120500	54198237	1856	1856	1856	1856	0
529	20250214	120400	54198237	1856	1856	1856	1856	0
530	20250214	120300	54198237	1856	1856	1856	1856	0
531	20250214	120200	54198237	1856	1856	1856	1856	269
532	20250214	120100	53698973	1856	1856	1856	1856	0
533	20250214	120000	53698973	1856	1856	1856	1856	0
534	20250214	115900	53698973	1856	1856	1856	1856	0
535	20250214	115800	53698973	1856	1848	1856	1848	11
536	20250214	115700	53678637	1848	1848	1848	1848	360
537	20250214	115600	53013357	1850	1856	1856	1850	21
538	20250214	115500	52974441	1856	1856	1856	1856	1
539	20250214	115400	52972585	1856	1856	1856	1856	10
540	20250214	115300	52954025	1857	1857	1857	1857	200
541	20250214	115200	52582625	1848	1849	1849	1848	500
542	20250214	115100	51658249	1857	1857	1857	1857	0
543	20250214	115000	51658249	1857	1857	1857	1857	5
544	20250214	114900	51648964	1857	1857	1857	1857	100
545	20250214	114800	51463264	1849	1849	1849	1849	0
546	20250214	114700	51463264	1849	1849	1849	1849	0
547	20250214	114600	51463264	1849	1849	1849	1849	0
548	20250214	114500	51463264	1849	1849	1849	1849	468
549	20250214	114400	50597932	1848	1848	1848	1848	0
550	20250214	114300	50597932	1848	1848	1848	1848	30
551	20250214	114200	50542492	1847	1847	1847	1847	0
552	20250214	114100	50542492	1847	1847	1847	1847	0
553	20250214	114000	50542492	1847	1847	1847	1847	0
554	20250214	113900	50542492	1847	1847	1847	1847	1200
555	20250214	113800	48326092	1847	1847	1847	1847	0
556	20250214	113700	48326092	1847	1847	1847	1847	0
557	20250214	113600	48326092	1847	1847	1847	1847	5738
558	20250214	113500	37728006	1847	1847	1847	1847	1554
559	20250214	113400	34857768	1858	1858	1858	1858	69
560	20250214	113300	34729566	1858	1847	1858	1846	2058
561	20250214	113200	30927177	1848	1848	1848	1848	2549
562	20250214	113100	26216625	1848	1848	1848	1848	1133
563	20250214	113000	24122841	1848	1851	1851	1848	1259
564	20250214	112900	21794816	1851	1851	1851	1851	0
565	20250214	112800	21794816	1851	1851	1851	1851	0
566	20250214	112700	21794816	1851	1851	1851	1851	0
567	20250214	112600	21794816	1851	1852	1852	1851	1398
568	20250214	112500	19206367	1860	1860	1860	1860	0
569	20250214	112400	19206367	1860	1860	1860	1860	0
570	20250214	112300	19206367	1860	1860	1860	1860	25
571	20250214	112200	19159867	1852	1855	1855	1852	250
572	20250214	112100	18696726	1860	1860	1860	1860	1
573	20250214	112000	18694866	1855	1855	1855	1855	0
574	20250214	111900	18694866	1855	1855	1855	1855	0
575	20250214	111800	18694866	1855	1855	1855	1855	50
576	20250214	111700	18602116	1855	1855	1855	1855	50
577	20250214	111600	18509366	1855	1855	1855	1855	70
578	20250214	111500	18379516	1855	1855	1855	1855	0
579	20250214	111400	18379516	1855	1855	1855	1855	20
580	20250214	111300	18342416	1862	1862	1862	1862	0
581	20250214	111200	18342416	1862	1862	1862	1862	0
582	20250214	111100	18342416	1862	1862	1862	1862	0
583	20250214	111000	18342416	1862	1862	1862	1862	0
584	20250214	110900	18342416	1862	1862	1862	1862	0
585	20250214	110800	18342416	1862	1862	1862	1862	0
586	20250214	110700	18342416	1862	1862	1862	1862	0
587	20250214	110600	18342416	1862	1862	1862	1862	0
588	20250214	110500	18342416	1862	1862	1862	1862	1
589	20250214	110400	18340554	1862	1862	1862	1862	10
590	20250214	110300	18321934	1863	1863	1863	1863	0
591	20250214	110200	18321934	1863	1863	1863	1863	3
592	20250214	110100	18316345	1865	1865	1865	1865	0
593	20250214	110000	18316345	1865	1865	1865	1865	60
594	20250214	105900	18204445	1872	1872	1872	1872	0
595	20250214	105800	18204445	1872	1872	1872	1872	0
596	20250214	105700	18204445	1872	1872	1872	1872	0
597	20250214	105600	18204445	1872	1872	1872	1872	0
598	20250214	105500	18204445	1872	1872	1872	1872	0
599	20250214	105400	18204445	1872	1872	1872	1872	0
600	20250214	105300	18204445	1872	1872	1872	1872	0
601	20250214	105200	18204445	1872	1872	1872	1872	0
602	20250214	105100	18204445	1872	1872	1872	1872	0
603	20250214	105000	18204445	1872	1872	1872	1872	0
604	20250214	104900	18204445	1872	1872	1872	1872	0
605	20250214	104800	18204445	1872	1872	1872	1872	0
606	20250214	104700	18204445	1872	1872	1872	1872	0
607	20250214	104600	18204445	1872	1872	1872	1872	0
608	20250214	104500	18204445	1872	1872	1872	1872	0
609	20250214	104400	18204445	1872	1872	1872	1872	0
610	20250214	104300	18204445	1872	1872	1872	1872	0
611	20250214	104200	18204445	1872	1872	1872	1872	0
612	20250214	104100	18204445	1872	1872	1872	1872	0
613	20250214	104000	18204445	1872	1872	1872	1872	0
614	20250214	103900	18204445	1872	1855	1872	1854	360
615	20250214	103800	17536795	1855	1856	1856	1855	450
616	20250214	103700	16702019	1855	1855	1855	1855	0
617	20250214	103600	16702019	1855	1855	1855	1855	0
618	20250214	103500	16702019	1855	1855	1855	1855	0
619	20250214	103400	16702019	1855	1859	1859	1855	500
620	20250214	103300	15773154	1859	1859	1859	1859	0
621	20250214	103200	15773154	1859	1859	1859	1859	0
622	20250214	103100	15773154	1859	1859	1859	1859	0
623	20250214	103000	15773154	1859	1859	1859	1859	0
624	20250214	102900	15773154	1859	1859	1859	1859	8
625	20250214	102800	15758282	1868	1868	1868	1868	0
626	20250214	102700	15758282	1868	1868	1868	1868	0
627	20250214	102600	15758282	1868	1868	1868	1868	0
628	20250214	102500	15758282	1868	1868	1868	1868	0
629	20250214	102400	15758282	1868	1868	1868	1868	11
630	20250214	102300	15737734	1868	1868	1868	1868	60
631	20250214	102200	15625654	1868	1868	1868	1868	10
632	20250214	102100	15606974	1868	1868	1868	1868	0
633	20250214	102000	15606974	1868	1868	1868	1868	0
634	20250214	101900	15606974	1868	1868	1868	1868	0
635	20250214	101800	15606974	1868	1868	1868	1868	10
636	20250214	101700	15588294	1868	1868	1868	1868	0
637	20250214	101600	15588294	1868	1868	1868	1868	0
638	20250214	101500	15588294	1868	1868	1868	1868	0
639	20250214	101400	15588294	1868	1868	1868	1868	0
640	20250214	101300	15588294	1868	1868	1868	1868	0
641	20250214	101200	15588294	1868	1868	1868	1868	2
642	20250214	101100	15584558	1869	1869	1869	1869	0
643	20250214	101000	15584558	1869	1868	1869	1868	10
644	20250214	100900	15565872	1858	1858	1858	1858	0
645	20250214	100800	15565872	1858	1858	1858	1858	0
646	20250214	100700	15565872	1858	1858	1858	1858	0
647	20250214	100600	15565872	1858	1858	1858	1858	50
648	20250214	100500	15472972	1858	1858	1858	1858	0
649	20250214	100400	15472972	1858	1858	1858	1858	24
650	20250214	100300	15428380	1858	1858	1858	1858	0
651	20250214	100200	15428380	1858	1858	1858	1858	0
652	20250214	100100	15428380	1858	1858	1858	1858	22
653	20250214	100000	15387504	1858	1858	1858	1858	150
654	20250214	095900	15108804	1875	1875	1875	1875	0
655	20250214	095800	15108804	1875	1875	1875	1875	20
656	20250214	095700	15071304	1875	1875	1875	1875	0
657	20250214	095600	15071304	1875	1875	1875	1875	0
658	20250214	095500	15071304	1875	1875	1875	1875	0
659	20250214	095400	15071304	1875	1875	1875	1875	0
660	20250214	095300	15071304	1875	1875	1875	1875	1
661	20250214	095200	15069429	1860	1860	1860	1860	1200
662	20250214	095100	12837429	1860	1860	1860	1860	400
663	20250214	095000	12093429	1860	1860	1860	1860	0
664	20250214	094900	12093429	1860	1860	1860	1860	1
665	20250214	094800	12091569	1860	1861	1861	1860	893
666	20250214	094700	10430569	1860	1860	1860	1860	0
667	20250214	094600	10430569	1860	1877	1877	1860	20
668	20250214	094500	10393063	1879	1863	1879	1849	714
669	20250214	094400	9072298	1880	1880	1880	1880	0
670	20250214	094300	9072298	1880	1880	1880	1880	0
671	20250214	094200	9072298	1880	1880	1880	1880	0
672	20250214	094100	9072298	1880	1880	1880	1880	0
673	20250214	094000	9072298	1880	1880	1880	1880	0
674	20250214	093900	9072298	1880	1880	1880	1880	0
675	20250214	093800	9072298	1880	1880	1880	1880	20
676	20250214	093700	9034698	1880	1880	1880	1880	0
677	20250214	093600	9034698	1880	1880	1880	1880	0
678	20250214	093500	9034698	1880	1880	1880	1880	50
679	20250214	093400	8940698	1880	1879	1880	1879	10
680	20250214	093300	8921906	1879	1879	1879	1879	0
681	20250214	093200	8921906	1879	1879	1879	1879	106
682	20250214	093100	8722732	1879	1879	1879	1879	0
683	20250214	093000	8722732	1879	1877	1879	1877	103
684	20250214	092900	8529212	1880	1880	1880	1880	0
685	20250214	092800	8529212	1880	1871	1880	1871	15
686	20250214	092700	8501123	1871	1865	1871	1865	5
687	20250214	092600	8491777	1848	1850	1850	1848	722
688	20250214	092500	7157491	1847	1867	1867	1847	131
689	20250214	092400	6915204	1867	1870	1870	1867	88
690	20250214	092300	6750734	1883	1883	1883	1883	0
691	20250214	092200	6750734	1883	1883	1883	1883	0
692	20250214	092100	6750734	1883	1878	1883	1878	15
693	20250214	092000	6722537	1869	1870	1870	1869	500
694	20250214	091900	5788034	1869	1870	1870	1869	450
695	20250214	091800	4946971	1869	1869	1869	1869	0
696	20250214	091700	4946971	1869	1869	1869	1869	0
697	20250214	091600	4946971	1869	1869	1869	1869	0
698	20250214	091500	4946971	1869	1869	1869	1869	0
699	20250214	091400	4946971	1869	1869	1869	1869	0
700	20250214	091300	4946971	1869	1869	1869	1869	0
701	20250214	091200	4946971	1869	1869	1869	1869	0
702	20250214	091100	4946971	1869	1869	1869	1869	0
703	20250214	091000	4946971	1869	1869	1869	1869	0
704	20250214	090900	4946971	1869	1869	1869	1869	100
705	20250214	090800	4760071	1869	1869	1869	1869	0
706	20250214	090700	4760071	1869	1869	1869	1869	100
707	20250214	090600	4573171	1869	1869	1869	1869	4
708	20250214	090500	4565695	1869	1877	1888	1869	11
709	20250214	090400	4544972	1859	1859	1859	1859	2076
710	20250214	090300	685688	1859	1859	1859	1859	0
711	20250214	090200	685688	1859	1859	1859	1859	0
712	20250214	090100	685688	1859	1865	1890	1859	341
713	20250214	090000	48362	1862	1860	1862	1860	26